Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240322C00305000 | 2024-03-14 11:06AM EDT | 305.00 | 73.75 | 85.30 | 91.70 | 0.00 | - | 1 | 0 | 140.14% |
ISRG240322C00315000 | 2024-03-07 1:01PM EDT | 315.00 | 79.62 | 75.50 | 81.80 | 0.00 | - | 5 | 2 | 129.15% |
ISRG240322C00325000 | 2024-03-12 3:37PM EDT | 325.00 | 64.69 | 64.40 | 71.80 | 0.00 | - | - | 1 | 98.34% |
ISRG240322C00330000 | 2024-03-15 2:13PM EDT | 330.00 | 62.80 | 60.20 | 66.70 | 0.00 | - | - | 3 | 101.81% |
ISRG240322C00340000 | 2024-03-01 4:48PM EDT | 340.00 | 59.15 | 50.20 | 56.70 | 0.00 | - | 50 | 15 | 87.45% |
ISRG240322C00350000 | 2024-03-01 4:48PM EDT | 350.00 | 50.27 | 39.00 | 46.90 | 0.00 | - | 50 | 15 | 60.74% |
ISRG240322C00360000 | 2024-03-11 10:17AM EDT | 360.00 | 19.20 | 29.70 | 36.90 | 0.00 | - | 2 | 1 | 56.06% |
ISRG240322C00365000 | 2024-03-18 2:45PM EDT | 365.00 | 29.22 | 24.10 | 32.00 | +6.47 | +28.44% | 2 | 12 | 89.11% |
ISRG240322C00370000 | 2024-03-14 10:20AM EDT | 370.00 | 11.23 | 19.70 | 24.60 | 0.00 | - | 1 | 5 | 57.67% |
ISRG240322C00372500 | 2024-03-11 12:31PM EDT | 372.50 | 12.73 | 17.20 | 21.70 | 0.00 | - | 1 | 2 | 49.24% |
ISRG240322C00375000 | 2024-03-18 2:45PM EDT | 375.00 | 18.54 | 14.30 | 19.60 | -4.06 | -17.96% | 2 | 12 | 48.87% |
ISRG240322C00377500 | 2024-03-15 9:53AM EDT | 377.50 | 12.10 | 15.50 | 17.20 | 0.00 | - | 1 | 2 | 45.24% |
ISRG240322C00380000 | 2024-03-18 3:35PM EDT | 380.00 | 13.70 | 13.30 | 15.00 | -1.00 | -6.80% | 16 | 59 | 43.02% |
ISRG240322C00382500 | 2024-03-18 12:21PM EDT | 382.50 | 14.99 | 11.30 | 12.30 | +1.39 | +10.22% | 2 | 71 | 36.54% |
ISRG240322C00385000 | 2024-03-18 1:25PM EDT | 385.00 | 14.20 | 9.50 | 10.20 | +0.50 | +3.65% | 13 | 70 | 34.38% |
ISRG240322C00387500 | 2024-03-18 9:50AM EDT | 387.50 | 9.20 | 8.00 | 8.30 | -2.49 | -21.30% | 3 | 73 | 32.87% |
ISRG240322C00390000 | 2024-03-18 3:41PM EDT | 390.00 | 6.45 | 6.40 | 6.70 | -3.75 | -36.76% | 17 | 106 | 32.35% |
ISRG240322C00392500 | 2024-03-18 3:58PM EDT | 392.50 | 5.10 | 5.10 | 5.30 | -3.20 | -38.55% | 55 | 66 | 31.96% |
ISRG240322C00395000 | 2024-03-18 3:42PM EDT | 395.00 | 3.95 | 3.80 | 4.20 | -3.05 | -43.57% | 60 | 491 | 32.25% |
ISRG240322C00397500 | 2024-03-18 2:59PM EDT | 397.50 | 3.40 | 2.95 | 3.20 | -2.60 | -43.33% | 41 | 56 | 32.03% |
ISRG240322C00400000 | 2024-03-18 3:50PM EDT | 400.00 | 2.15 | 2.20 | 2.35 | -2.55 | -54.26% | 190 | 177 | 31.62% |
ISRG240322C00402500 | 2024-03-18 2:57PM EDT | 402.50 | 1.87 | 1.50 | 1.75 | -1.43 | -43.33% | 8 | 23 | 31.84% |
ISRG240322C00405000 | 2024-03-18 3:14PM EDT | 405.00 | 1.60 | 1.05 | 1.20 | -1.10 | -40.74% | 82 | 148 | 31.28% |
ISRG240322C00410000 | 2024-03-18 3:56PM EDT | 410.00 | 0.65 | 0.50 | 0.65 | -1.16 | -64.09% | 801 | 685 | 32.40% |
ISRG240322C00415000 | 2024-03-18 2:11PM EDT | 415.00 | 0.52 | 0.25 | 0.35 | -0.53 | -50.48% | 35 | 78 | 33.62% |
ISRG240322C00420000 | 2024-03-18 2:36PM EDT | 420.00 | 0.17 | 0.15 | 0.55 | -0.48 | -73.85% | 91 | 39 | 43.21% |
ISRG240322C00425000 | 2024-03-18 2:11PM EDT | 425.00 | 0.10 | 0.00 | 0.15 | -0.34 | -77.27% | 21 | 280 | 38.38% |
ISRG240322C00430000 | 2024-03-18 10:15AM EDT | 430.00 | 0.15 | 0.00 | 0.15 | -0.15 | -50.00% | 2 | 23 | 43.07% |
ISRG240322C00435000 | 2024-03-18 2:01PM EDT | 435.00 | 0.05 | 0.00 | 0.50 | -0.40 | -88.89% | 4 | 9 | 51.66% |
ISRG240322C00440000 | 2024-03-18 10:00AM EDT | 440.00 | 0.05 | 0.00 | 0.10 | -0.43 | -89.58% | 1 | 13 | 49.12% |
ISRG240322C00445000 | 2024-03-01 4:18PM EDT | 445.00 | 0.56 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 74.56% |
ISRG240322C00460000 | 2024-03-12 2:23PM EDT | 460.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 65.23% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240322P00285000 | 2024-02-12 12:17PM EDT | 285.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | - | 1 | 150.00% |
ISRG240322P00310000 | 2024-02-12 12:17PM EDT | 310.00 | 0.83 | 0.00 | 0.80 | 0.00 | - | - | 1 | 115.33% |
ISRG240322P00330000 | 2024-03-14 11:12AM EDT | 330.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 66.41% |
ISRG240322P00335000 | 2024-03-11 11:13AM EDT | 335.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 61.33% |
ISRG240322P00340000 | 2024-03-14 3:46PM EDT | 340.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 56.06% |
ISRG240322P00345000 | 2024-03-18 1:50PM EDT | 345.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 8 | 711 | 53.71% |
ISRG240322P00350000 | 2024-03-15 12:38PM EDT | 350.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 54 | 63.67% |
ISRG240322P00355000 | 2024-03-14 1:20PM EDT | 355.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 2 | 40 | 51.81% |
ISRG240322P00360000 | 2024-03-15 3:44PM EDT | 360.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 5 | 93 | 41.99% |
ISRG240322P00365000 | 2024-03-18 12:26PM EDT | 365.00 | 0.11 | 0.05 | 0.65 | -0.29 | -72.50% | 50 | 79 | 48.51% |
ISRG240322P00370000 | 2024-03-18 10:46AM EDT | 370.00 | 0.33 | 0.10 | 0.70 | -0.17 | -34.00% | 7 | 85 | 42.21% |
ISRG240322P00372500 | 2024-03-18 3:43PM EDT | 372.50 | 0.38 | 0.30 | 0.45 | -0.17 | -30.91% | 19 | 41 | 34.57% |
ISRG240322P00375000 | 2024-03-18 11:33AM EDT | 375.00 | 0.50 | 0.45 | 0.60 | -0.24 | -32.43% | 24 | 72 | 33.50% |
ISRG240322P00377500 | 2024-03-18 3:44PM EDT | 377.50 | 0.77 | 0.65 | 0.80 | -0.18 | -18.95% | 49 | 92 | 32.42% |
ISRG240322P00380000 | 2024-03-18 3:44PM EDT | 380.00 | 1.10 | 0.95 | 1.15 | -0.02 | -1.79% | 54 | 176 | 32.20% |
ISRG240322P00382500 | 2024-03-18 3:45PM EDT | 382.50 | 1.55 | 1.35 | 1.55 | -0.25 | -13.89% | 23 | 83 | 31.43% |
ISRG240322P00385000 | 2024-03-18 2:29PM EDT | 385.00 | 1.35 | 1.95 | 2.10 | -0.67 | -33.17% | 37 | 90 | 30.90% |
ISRG240322P00387500 | 2024-03-18 3:37PM EDT | 387.50 | 2.75 | 2.65 | 2.85 | +0.05 | +1.85% | 26 | 78 | 30.69% |
ISRG240322P00390000 | 2024-03-18 3:32PM EDT | 390.00 | 3.45 | 3.50 | 3.80 | 0.00 | - | 96 | 113 | 30.60% |
ISRG240322P00392500 | 2024-03-18 3:54PM EDT | 392.50 | 4.85 | 4.60 | 4.90 | +0.50 | +11.49% | 63 | 175 | 30.25% |
ISRG240322P00395000 | 2024-03-18 3:50PM EDT | 395.00 | 6.20 | 5.90 | 6.20 | +0.80 | +14.81% | 81 | 632 | 29.91% |
ISRG240322P00397500 | 2024-03-18 1:53PM EDT | 397.50 | 5.50 | 7.50 | 7.80 | -1.02 | -15.64% | 54 | 158 | 30.21% |
ISRG240322P00400000 | 2024-03-18 2:55PM EDT | 400.00 | 8.60 | 9.00 | 9.70 | +0.50 | +6.17% | 11 | 82 | 31.41% |
ISRG240322P00402500 | 2024-03-18 12:50PM EDT | 402.50 | 8.20 | 10.90 | 11.70 | -4.60 | -35.94% | 3 | 6 | 32.39% |
ISRG240322P00405000 | 2024-03-15 2:58PM EDT | 405.00 | 12.80 | 12.80 | 14.00 | 0.00 | - | 12 | 11 | 35.06% |
ISRG240322P00410000 | 2024-03-11 12:31PM EDT | 410.00 | 29.39 | 15.90 | 20.70 | 0.00 | - | 1 | 1 | 57.37% |
ISRG240322P00480000 | 2024-03-11 9:47AM EDT | 480.00 | 95.59 | 84.00 | 90.80 | 0.00 | - | 1 | 0 | 67.58% |
ISRG240322P00490000 | 2024-03-08 4:42PM EDT | 490.00 | 97.76 | 93.50 | 101.50 | 0.00 | - | 1 | 1 | 89.26% |